KissMeData/373200/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	161300	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6440	-160	5	-2.42	888209080	136022	100.28	6620	6770	6390	8580	4620	6600	6530.04	0.25	0	12788	7193	6896	6743	6446	6293	6820	6370	19	1980	100	4220	10	1	18927000	1219	-26.95	8.40	12	0.72	-239.00	767.00	10450	20230208	-38.37	4050	20230821	59.01	10450	-38.37	20230208	4050	59.01	20230821	10450	-38.37	20230208	4050	59.01	20230821	5.06	N	373200	100	18 억		46878	N	N	0	N	00	N
3	20231130	151258	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6390	-210	5	-3.18	850020900	130086	95.90	6620	6770	6390	8580	4620	6600	6534.29	0.25	0	14168	7193	6896	6743	6446	6293	6820	6370	19	1980	100	4220	10	1	18927000	1209	-26.74	8.33	12	0.69	-239.00	767.00	10450	20230208	-38.85	4050	20230821	57.78	10450	-38.85	20230208	4050	57.78	20230821	10450	-38.85	20230208	4050	57.78	20230821	5.06	N	373200	100	18 억		46878	N	N	0	N	00	N
4	20231130	141254	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6450	-150	5	-2.27	669955620	102075	75.25	6620	6770	6430	8580	4620	6600	6563.36	0.25	0	12711	7193	6896	6743	6446	6293	6820	6370	19	1980	100	4220	10	1	18927000	1221	-26.99	8.41	12	0.54	-239.00	767.00	10450	20230208	-38.28	4050	20230821	59.26	10450	-38.28	20230208	4050	59.26	20230821	10450	-38.28	20230208	4050	59.26	20230821	5.06	N	373200	100	18 억		46878	N	N	0	N	00	N
5	20231130	131254	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6510	-90	5	-1.36	551574480	83766	61.76	6620	6770	6440	8580	4620	6600	6584.70	0.25	0	13800	7193	6896	6743	6446	6293	6820	6370	19	1980	100	4220	10	1	18927000	1232	-27.24	8.49	12	0.44	-239.00	767.00	10450	20230208	-37.70	4050	20230821	60.74	10450	-37.70	20230208	4050	60.74	20230821	10450	-37.70	20230208	4050	60.74	20230821	5.06	N	373200	100	18 억		46878	N	N	0	N	00	N
6	20231130	121309	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6590	-10	5	-0.15	326938250	49385	36.41	6620	6770	6560	8580	4620	6600	6620.20	0.25	0	12163	7193	6896	6743	6446	6293	6820	6370	19	1980	100	4220	10	1	18927000	1247	-27.57	8.59	12	0.26	-239.00	767.00	10450	20230208	-36.94	4050	20230821	62.72	10450	-36.94	20230208	4050	62.72	20230821	10450	-36.94	20230208	4050	62.72	20230821	5.06	N	373200	100	18 억		46878	N	N	0	N	00	N
7	20231130	111302	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6690	90	2	1.36	262022820	39566	29.17	6620	6770	6560	8580	4620	6600	6622.44	0.25	0	10345	7193	6896	6743	6446	6293	6820	6370	19	1980	100	4220	10	1	18927000	1266	-27.99	8.72	12	0.21	-239.00	767.00	10450	20230208	-35.98	4050	20230821	65.19	10450	-35.98	20230208	4050	65.19	20230821	10450	-35.98	20230208	4050	65.19	20230821	5.06	N	373200	100	18 억		46878	N	N	0	N	00	N
8	20231130	101255	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6600	0	3	0.00	97448300	14714	10.85	6620	6770	6560	8580	4620	6600	6622.86	0.25	0	492	7193	6896	6743	6446	6293	6820	6370	19	1980	100	4220	10	1	18927000	1249	-27.62	8.60	12	0.08	-239.00	767.00	10450	20230208	-36.84	4050	20230821	62.96	10450	-36.84	20230208	4050	62.96	20230821	10450	-36.84	20230208	4050	62.96	20230821	5.06	N	373200	100	18 억		46878	N	N	0	N	00	N
9	20231130	091255	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6680	80	2	1.21	48246730	7276	5.36	6620	6770	6620	8580	4620	6600	6631.03	0.25	0	3291	7193	6896	6743	6446	6293	6820	6370	19	1980	100	4220	10	1	18927000	1264	-27.95	8.71	12	0.04	-239.00	767.00	10450	20230208	-36.08	4050	20230821	64.94	10450	-36.08	20230208	4050	64.94	20230821	10450	-36.08	20230208	4050	64.94	20230821	5.06	N	373200	100	18 억		46878	N	N	0	N	00	N
10	20231129	161249	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6600	-70	5	-1.05	921910530	135336	119.25	6670	7040	6590	8670	4670	6670	6812.50	0.28	0	-5830	7156	6912	6706	6462	6256	6810	6360	19	2000	100	4260	10	1	18927000	1249	-27.62	8.60	12	0.72	-239.00	767.00	10450	20230208	-36.84	4050	20230821	62.96	10450	-36.84	20230208	4050	62.96	20230821	10450	-36.84	20230208	4050	62.96	20230821	4.92	N	373200	100	18 억		52309	N	N	0	N	00	N
11	20231129	151300	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6660	-10	5	-0.15	900577110	132115	116.41	6670	7040	6590	8670	4670	6670	6816.63	0.28	0	-5367	7156	6912	6706	6462	6256	6810	6360	19	2000	100	4260	10	1	18927000	1261	-27.87	8.68	12	0.70	-239.00	767.00	10450	20230208	-36.27	4050	20230821	64.44	10450	-36.27	20230208	4050	64.44	20230821	10450	-36.27	20230208	4050	64.44	20230821	4.92	N	373200	100	18 억		52309	N	N	0	N	00	N
12	20231129	141252	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6660	-10	5	-0.15	817344770	119560	105.35	6670	7040	6590	8670	4670	6670	6836.30	0.28	0	-3961	7156	6912	6706	6462	6256	6810	6360	19	2000	100	4260	10	1	18927000	1261	-27.87	8.68	12	0.63	-239.00	767.00	10450	20230208	-36.27	4050	20230821	64.44	10450	-36.27	20230208	4050	64.44	20230821	10450	-36.27	20230208	4050	64.44	20230821	4.92	N	373200	100	18 억		52309	N	N	0	N	00	N
13	20231129	131254	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6770	100	2	1.50	669570790	97472	85.89	6670	7040	6660	8670	4670	6670	6869.40	0.28	0	4424	7156	6912	6706	6462	6256	6810	6360	19	2000	100	4260	10	1	18927000	1281	-28.33	8.83	12	0.51	-239.00	767.00	10450	20230208	-35.22	4050	20230821	67.16	10450	-35.22	20230208	4050	67.16	20230821	10450	-35.22	20230208	4050	67.16	20230821	4.92	N	373200	100	18 억		52309	N	N	0	N	00	N
14	20231129	121256	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6790	120	2	1.80	634016340	92226	81.26	6670	7040	6660	8670	4670	6670	6874.63	0.28	0	5280	7156	6912	6706	6462	6256	6810	6360	19	2000	100	4260	10	1	18927000	1285	-28.41	8.85	12	0.49	-239.00	767.00	10450	20230208	-35.02	4050	20230821	67.65	10450	-35.02	20230208	4050	67.65	20230821	10450	-35.02	20230208	4050	67.65	20230821	4.92	N	373200	100	18 억		52309	N	N	0	N	00	N
15	20231129	111256	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6750	80	2	1.20	592136810	86030	75.80	6670	7040	6660	8670	4670	6670	6882.95	0.28	0	4090	7156	6912	6706	6462	6256	6810	6360	19	2000	100	4260	10	1	18927000	1278	-28.24	8.80	12	0.45	-239.00	767.00	10450	20230208	-35.41	4050	20230821	66.67	10450	-35.41	20230208	4050	66.67	20230821	10450	-35.41	20230208	4050	66.67	20230821	4.92	N	373200	100	18 억		52309	N	N	0	N	00	N
16	20231129	101253	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6980	310	2	4.65	449527480	65285	57.53	6670	7040	6660	8670	4670	6670	6885.67	0.28	0	5730	7156	6912	6706	6462	6256	6810	6360	19	2000	100	4260	10	1	18927000	1321	-29.21	9.10	12	0.34	-239.00	767.00	10450	20230208	-33.21	4050	20230821	72.35	10450	-33.21	20230208	4050	72.35	20230821	10450	-33.21	20230208	4050	72.35	20230821	4.92	N	373200	100	18 억		52309	N	N	0	N	00	N
17	20231129	091247	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6720	50	2	0.75	91022260	13440	11.84	6670	6830	6660	8670	4670	6670	6772.62	0.28	0	-3852	7156	6912	6706	6462	6256	6810	6360	19	2000	100	4260	10	1	18927000	1272	-28.12	8.76	12	0.07	-239.00	767.00	10450	20230208	-35.69	4050	20230821	65.93	10450	-35.69	20230208	4050	65.93	20230821	10450	-35.69	20230208	4050	65.93	20230821	4.92	N	373200	100	18 억		52309	N	N	0	N	00	N
18	20231128	161248	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6670	-240	5	-3.47	754628450	112776	84.12	6820	6950	6500	8980	4840	6910	6691.40	0.36	0	-17125	7196	7052	6886	6742	6576	7125	6815	19	2070	100	4420	10	1	18927000	1262	-27.91	8.70	12	0.60	-239.00	767.00	10450	20230208	-36.17	4050	20230821	64.69	10450	-36.17	20230208	4050	64.69	20230821	10450	-36.17	20230208	4050	64.69	20230821	4.97	N	373200	100	18 억		68957	N	N	0	N	00	N
19	20231128	151122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6690	-220	5	-3.18	714132270	106723	79.60	6820	6950	6500	8980	4840	6910	6691.46	0.36	0	-15391	7196	7052	6886	6742	6576	7125	6815	19	2070	100	4420	10	1	18927000	1266	-27.99	8.72	12	0.56	-239.00	767.00	10450	20230208	-35.98	4050	20230821	65.19	10450	-35.98	20230208	4050	65.19	20230821	10450	-35.98	20230208	4050	65.19	20230821	4.97	N	373200	100	18 억		68957	N	N	0	N	00	N
20	20231128	141244	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6650	-260	5	-3.76	613140050	91487	68.24	6820	6950	6500	8980	4840	6910	6701.94	0.36	0	-12989	7196	7052	6886	6742	6576	7125	6815	19	2070	100	4420	10	1	18927000	1259	-27.82	8.67	12	0.48	-239.00	767.00	10450	20230208	-36.36	4050	20230821	64.20	10450	-36.36	20230208	4050	64.20	20230821	10450	-36.36	20230208	4050	64.20	20230821	4.97	N	373200	100	18 억		68957	N	N	0	N	00	N
21	20231128	131240	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6670	-240	5	-3.47	409502080	60617	45.21	6820	6950	6670	8980	4840	6910	6755.56	0.36	0	-8471	7196	7052	6886	6742	6576	7125	6815	19	2070	100	4420	10	1	18927000	1262	-27.91	8.70	12	0.32	-239.00	767.00	10450	20230208	-36.17	4050	20230821	64.69	10450	-36.17	20230208	4050	64.69	20230821	10450	-36.17	20230208	4050	64.69	20230821	4.97	N	373200	100	18 억		68957	N	N	0	N	00	N
22	20231128	121247	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6750	-160	5	-2.32	285976080	42223	31.49	6820	6950	6700	8980	4840	6910	6772.99	0.36	0	-6577	7196	7052	6886	6742	6576	7125	6815	19	2070	100	4420	10	1	18927000	1278	-28.24	8.80	12	0.22	-239.00	767.00	10450	20230208	-35.41	4050	20230821	66.67	10450	-35.41	20230208	4050	66.67	20230821	10450	-35.41	20230208	4050	66.67	20230821	4.97	N	373200	100	18 억		68957	N	N	0	N	00	N
23	20231128	111247	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6830	-80	5	-1.16	191082140	28160	21.00	6820	6950	6700	8980	4840	6910	6785.59	0.36	0	-6132	7196	7052	6886	6742	6576	7125	6815	19	2070	100	4420	10	1	18927000	1293	-28.58	8.90	12	0.15	-239.00	767.00	10450	20230208	-34.64	4050	20230821	68.64	10450	-34.64	20230208	4050	68.64	20230821	10450	-34.64	20230208	4050	68.64	20230821	4.97	N	373200	100	18 억		68957	N	N	0	N	00	N
24	20231128	101242	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6790	-120	5	-1.74	160909320	23711	17.69	6820	6950	6700	8980	4840	6910	6786.27	0.36	0	-5802	7196	7052	6886	6742	6576	7125	6815	19	2070	100	4420	10	1	18927000	1285	-28.41	8.85	12	0.13	-239.00	767.00	10450	20230208	-35.02	4050	20230821	67.65	10450	-35.02	20230208	4050	67.65	20230821	10450	-35.02	20230208	4050	67.65	20230821	4.97	N	373200	100	18 억		68957	N	N	0	N	00	N
25	20231128	091242	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6850	-60	5	-0.87	32686070	4779	3.56	6820	6950	6800	8980	4840	6910	6839.52	0.36	0	537	7196	7052	6886	6742	6576	7125	6815	19	2070	100	4420	10	1	18927000	1296	-28.66	8.93	12	0.03	-239.00	767.00	10450	20230208	-34.45	4050	20230821	69.14	10450	-34.45	20230208	4050	69.14	20230821	10450	-34.45	20230208	4050	69.14	20230821	4.97	N	373200	100	18 억		68957	N	N	0	N	00	N
26	20231127	161233	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6910	-60	5	-0.86	919339940	133779	78.15	6900	7030	6720	9060	4880	6970	6872.08	0.52	0	-28638	7396	7182	6846	6632	6296	7290	6740	19	2090	100	4460	10	1	18927000	1308	-28.91	9.01	12	0.71	-239.00	767.00	10450	20230208	-33.88	4050	20230821	70.62	10450	-33.88	20230208	4050	70.62	20230821	10450	-33.88	20230208	4050	70.62	20230821	4.98	N	373200	100	18 억		97534	N	N	0	N	00	N
27	20231127	151247	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6930	-40	5	-0.57	874295890	127256	74.34	6900	7030	6720	9060	4880	6970	6870.37	0.52	0	-28480	7396	7182	6846	6632	6296	7290	6740	19	2090	100	4460	10	1	18927000	1312	-29.00	9.04	12	0.67	-239.00	767.00	10450	20230208	-33.68	4050	20230821	71.11	10450	-33.68	20230208	4050	71.11	20230821	10450	-33.68	20230208	4050	71.11	20230821	4.98	N	373200	100	18 억		97534	N	N	0	N	00	N
28	20231127	141244	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6870	-100	5	-1.43	747035970	108788	63.55	6900	7030	6720	9060	4880	6970	6866.90	0.52	0	-18710	7396	7182	6846	6632	6296	7290	6740	19	2090	100	4460	10	1	18927000	1300	-28.74	8.96	12	0.57	-239.00	767.00	10450	20230208	-34.26	4050	20230821	69.63	10450	-34.26	20230208	4050	69.63	20230821	10450	-34.26	20230208	4050	69.63	20230821	4.98	N	373200	100	18 억		97534	N	N	0	N	00	N
29	20231127	131247	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6880	-90	5	-1.29	670917740	97714	57.08	6900	7030	6720	9060	4880	6970	6866.14	0.52	0	-17243	7396	7182	6846	6632	6296	7290	6740	19	2090	100	4460	10	1	18927000	1302	-28.79	8.97	12	0.52	-239.00	767.00	10450	20230208	-34.16	4050	20230821	69.88	10450	-34.16	20230208	4050	69.88	20230821	10450	-34.16	20230208	4050	69.88	20230821	4.98	N	373200	100	18 억		97534	N	N	0	N	00	N
30	20231127	121253	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6890	-80	5	-1.15	638688570	93031	54.34	6900	7030	6720	9060	4880	6970	6865.33	0.52	0	-13473	7396	7182	6846	6632	6296	7290	6740	19	2090	100	4460	10	1	18927000	1304	-28.83	8.98	12	0.49	-239.00	767.00	10450	20230208	-34.07	4050	20230821	70.12	10450	-34.07	20230208	4050	70.12	20230821	10450	-34.07	20230208	4050	70.12	20230821	4.98	N	373200	100	18 억		97534	N	N	0	N	00	N
31	20231127	111231	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7000	30	2	0.43	586480480	85508	49.95	6900	7030	6720	9060	4880	6970	6858.78	0.52	0	-8709	7396	7182	6846	6632	6296	7290	6740	19	2090	100	4460	10	1	18927000	1325	-29.29	9.13	12	0.45	-239.00	767.00	10450	20230208	-33.01	4050	20230821	72.84	10450	-33.01	20230208	4050	72.84	20230821	10450	-33.01	20230208	4050	72.84	20230821	4.98	N	373200	100	18 억		97534	N	N	0	N	00	N
32	20231127	101229	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6950	-20	5	-0.29	434642510	63602	37.15	6900	7000	6720	9060	4880	6970	6833.79	0.52	0	-4855	7396	7182	6846	6632	6296	7290	6740	19	2090	100	4460	10	1	18927000	1315	-29.08	9.06	12	0.34	-239.00	767.00	10450	20230208	-33.49	4050	20230821	71.60	10450	-33.49	20230208	4050	71.60	20230821	10450	-33.49	20230208	4050	71.60	20230821	4.98	N	373200	100	18 억		97534	N	N	0	N	00	N
33	20231127	091232	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6820	-150	5	-2.15	163170300	23651	13.82	6900	7000	6820	9060	4880	6970	6899.09	0.52	0	-6914	7396	7182	6846	6632	6296	7290	6740	19	2090	100	4460	10	1	18927000	1291	-28.54	8.89	12	0.12	-239.00	767.00	10450	20230208	-34.74	4050	20230821	68.40	10450	-34.74	20230208	4050	68.40	20230821	10450	-34.74	20230208	4050	68.40	20230821	4.98	N	373200	100	18 억		97534	N	N	0	N	00	N
34	20231124	161226	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6970	360	2	5.45	1178797290	171109	75.16	6610	7060	6510	8590	4630	6610	6889.02	0.38	0	21244	7103	6856	6503	6256	5903	6980	6380	19	1980	100	4230	10	1	18927000	1319	-29.16	9.09	12	0.90	-239.00	767.00	10450	20230208	-33.30	4050	20230821	72.10	10450	-33.30	20230208	4050	72.10	20230821	10450	-33.30	20230208	4050	72.10	20230821	5.03	N	373200	100	18 억		72625	N	N	0	N	00	N
35	20231124	151234	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6950	340	2	5.14	1133792230	164633	72.32	6610	7060	6510	8590	4630	6610	6886.79	0.38	0	20910	7103	6856	6503	6256	5903	6980	6380	19	1980	100	4230	10	1	18927000	1315	-29.08	9.06	12	0.87	-239.00	767.00	10450	20230208	-33.49	4050	20230821	71.60	10450	-33.49	20230208	4050	71.60	20230821	10450	-33.49	20230208	4050	71.60	20230821	5.03	N	373200	100	18 억		72625	N	N	0	N	00	N
36	20231124	141230	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6970	360	2	5.45	1025624740	149065	65.48	6610	7060	6510	8590	4630	6610	6880.39	0.38	0	21106	7103	6856	6503	6256	5903	6980	6380	19	1980	100	4230	10	1	18927000	1319	-29.16	9.09	12	0.79	-239.00	767.00	10450	20230208	-33.30	4050	20230821	72.10	10450	-33.30	20230208	4050	72.10	20230821	10450	-33.30	20230208	4050	72.10	20230821	5.03	N	373200	100	18 억		72625	N	N	0	N	00	N
37	20231124	131227	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7030	420	2	6.35	959736720	139603	61.32	6610	7060	6510	8590	4630	6610	6874.76	0.38	0	21917	7103	6856	6503	6256	5903	6980	6380	19	1980	100	4230	10	1	18927000	1331	-29.41	9.17	12	0.74	-239.00	767.00	10450	20230208	-32.73	4050	20230821	73.58	10450	-32.73	20230208	4050	73.58	20230821	10450	-32.73	20230208	4050	73.58	20230821	5.03	N	373200	100	18 억		72625	N	N	0	N	00	N
38	20231124	121236	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6940	330	2	4.99	801332740	116898	51.35	6610	7030	6510	8590	4630	6610	6854.97	0.38	0	13364	7103	6856	6503	6256	5903	6980	6380	19	1980	100	4230	10	1	18927000	1314	-29.04	9.05	12	0.62	-239.00	767.00	10450	20230208	-33.59	4050	20230821	71.36	10450	-33.59	20230208	4050	71.36	20230821	10450	-33.59	20230208	4050	71.36	20230821	5.03	N	373200	100	18 억		72625	N	N	0	N	00	N
39	20231124	111232	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6920	310	2	4.69	763674490	111471	48.96	6610	7030	6510	8590	4630	6610	6850.88	0.38	0	13450	7103	6856	6503	6256	5903	6980	6380	19	1980	100	4230	10	1	18927000	1310	-28.95	9.02	12	0.59	-239.00	767.00	10450	20230208	-33.78	4050	20230821	70.86	10450	-33.78	20230208	4050	70.86	20230821	10450	-33.78	20230208	4050	70.86	20230821	5.03	N	373200	100	18 억		72625	N	N	0	N	00	N
40	20231124	101235	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6930	320	2	4.84	482722990	71109	31.23	6610	6950	6510	8590	4630	6610	6788.49	0.38	0	4963	7103	6856	6503	6256	5903	6980	6380	19	1980	100	4230	10	1	18927000	1312	-29.00	9.04	12	0.38	-239.00	767.00	10450	20230208	-33.68	4050	20230821	71.11	10450	-33.68	20230208	4050	71.11	20230821	10450	-33.68	20230208	4050	71.11	20230821	5.03	N	373200	100	18 억		72625	N	N	0	N	00	N
41	20231124	091226	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6520	-90	5	-1.36	68157700	10384	4.56	6610	6660	6510	8590	4630	6610	6563.72	0.38	0	-2937	7103	6856	6503	6256	5903	6980	6380	19	1980	100	4230	10	1	18927000	1234	-27.28	8.50	12	0.05	-239.00	767.00	10450	20230208	-37.61	4050	20230821	60.99	10450	-37.61	20230208	4050	60.99	20230821	10450	-37.61	20230208	4050	60.99	20230821	5.03	N	373200	100	18 억		72625	N	N	0	N	00	N
42	20231123	161210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6610	390	2	6.27	1489134780	227590	72.00	6250	6750	6150	8080	4360	6220	6542.91	0.22	0	33965	7106	6662	6406	5962	5706	6535	5835	19	1860	100	3980	10	1	18927000	1251	-27.66	8.62	12	1.20	-239.00	767.00	10450	20230208	-36.75	4050	20230821	63.21	10450	-36.75	20230208	4050	63.21	20230821	10450	-36.75	20230208	4050	63.21	20230821	5.03	N	373200	100	18 억		41105	N	N	0	N	00	N
43	20231123	151253	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6600	380	2	6.11	1468450410	224458	71.01	6250	6750	6150	8080	4360	6220	6542.21	0.22	0	34066	7106	6662	6406	5962	5706	6535	5835	19	1860	100	3980	10	1	18927000	1249	-27.62	8.60	12	1.19	-239.00	767.00	10450	20230208	-36.84	4050	20230821	62.96	10450	-36.84	20230208	4050	62.96	20230821	10450	-36.84	20230208	4050	62.96	20230821	5.03	N	373200	100	18 억		41105	N	N	0	N	00	N
44	20231123	141253	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6650	430	2	6.91	1325653390	202910	64.19	6250	6750	6150	8080	4360	6220	6533.21	0.22	0	39348	7106	6662	6406	5962	5706	6535	5835	19	1860	100	3980	10	1	18927000	1259	-27.82	8.67	12	1.07	-239.00	767.00	10450	20230208	-36.36	4050	20230821	64.20	10450	-36.36	20230208	4050	64.20	20230821	10450	-36.36	20230208	4050	64.20	20230821	5.03	N	373200	100	18 억		41105	N	N	0	N	00	N
45	20231123	131252	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6580	360	2	5.79	1042559140	160468	50.77	6250	6680	6150	8080	4360	6220	6496.99	0.22	0	39919	7106	6662	6406	5962	5706	6535	5835	19	1860	100	3980	10	1	18927000	1245	-27.53	8.58	12	0.85	-239.00	767.00	10450	20230208	-37.03	4050	20230821	62.47	10450	-37.03	20230208	4050	62.47	20230821	10450	-37.03	20230208	4050	62.47	20230821	5.03	N	373200	100	18 억		41105	N	N	0	N	00	N
46	20231123	121231	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6540	320	2	5.14	913333820	140831	44.55	6250	6680	6150	8080	4360	6220	6485.32	0.22	0	36424	7106	6662	6406	5962	5706	6535	5835	19	1860	100	3980	10	1	18927000	1238	-27.36	8.53	12	0.74	-239.00	767.00	10450	20230208	-37.42	4050	20230821	61.48	10450	-37.42	20230208	4050	61.48	20230821	10450	-37.42	20230208	4050	61.48	20230821	5.03	N	373200	100	18 억		41105	N	N	0	N	00	N
47	20231123	111303	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6530	310	2	4.98	864779070	133378	42.20	6250	6680	6150	8080	4360	6220	6483.67	0.22	0	35008	7106	6662	6406	5962	5706	6535	5835	19	1860	100	3980	10	1	18927000	1236	-27.32	8.51	12	0.70	-239.00	767.00	10450	20230208	-37.51	4050	20230821	61.23	10450	-37.51	20230208	4050	61.23	20230821	10450	-37.51	20230208	4050	61.23	20230821	5.03	N	373200	100	18 억		41105	N	N	0	N	00	N
48	20231123	101235	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6600	380	2	6.11	615714530	95353	30.17	6250	6670	6150	8080	4360	6220	6457.21	0.22	0	29009	7106	6662	6406	5962	5706	6535	5835	19	1860	100	3980	10	1	18927000	1249	-27.62	8.60	12	0.50	-239.00	767.00	10450	20230208	-36.84	4050	20230821	62.96	10450	-36.84	20230208	4050	62.96	20230821	10450	-36.84	20230208	4050	62.96	20230821	5.03	N	373200	100	18 억		41105	N	N	0	N	00	N
49	20231123	091229	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6150	-70	5	-1.13	69263250	11139	3.52	6250	6290	6150	8080	4360	6220	6218.09	0.22	0	-1366	7106	6662	6406	5962	5706	6535	5835	19	1860	100	3980	10	1	18927000	1164	-25.73	8.02	12	0.06	-239.00	767.00	10450	20230208	-41.15	4050	20230821	51.85	10450	-41.15	20230208	4050	51.85	20230821	10450	-41.15	20230208	4050	51.85	20230821	5.03	N	373200	100	18 억		41105	N	N	0	N	00	N
50	20231122	161144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6220	-590	5	-8.66	1988216440	313732	112.97	6840	6850	6150	8850	4770	6810	6338.62	0.33	0	-22086	7390	7100	6950	6660	6510	7025	6585	19	2040	100	4350	10	1	18927000	1177	-26.03	8.11	12	1.66	-239.00	767.00	10450	20230208	-40.48	4050	20230821	53.58	10450	-40.48	20230208	4050	53.58	20230821	10450	-40.48	20230208	4050	53.58	20230821	5.02	N	373200	100	18 억		62936	N	N	0	N	00	N
51	20231122	151210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6210	-600	5	-8.81	1826537950	287741	103.61	6840	6850	6150	8850	4770	6810	6347.50	0.33	0	-20773	7390	7100	6950	6660	6510	7025	6585	19	2040	100	4350	10	1	18927000	1175	-25.98	8.10	12	1.52	-239.00	767.00	10450	20230208	-40.57	4050	20230821	53.33	10450	-40.57	20230208	4050	53.33	20230821	10450	-40.57	20230208	4050	53.33	20230821	5.02	N	373200	100	18 억		62936	N	N	0	N	00	N
52	20231122	141159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6430	-380	5	-5.58	871797870	133950	48.23	6840	6850	6370	8850	4770	6810	6507.89	0.33	0	-21335	7390	7100	6950	6660	6510	7025	6585	19	2040	100	4350	10	1	18927000	1217	-26.90	8.38	12	0.71	-239.00	767.00	10450	20230208	-38.47	4050	20230821	58.77	10450	-38.47	20230208	4050	58.77	20230821	10450	-38.47	20230208	4050	58.77	20230821	5.02	N	373200	100	18 억		62936	N	N	0	N	00	N
53	20231122	131237	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6400	-410	5	-6.02	807175940	123883	44.61	6840	6850	6390	8850	4770	6810	6515.11	0.33	0	-20195	7390	7100	6950	6660	6510	7025	6585	19	2040	100	4350	10	1	18927000	1211	-26.78	8.34	12	0.65	-239.00	767.00	10450	20230208	-38.76	4050	20230821	58.02	10450	-38.76	20230208	4050	58.02	20230821	10450	-38.76	20230208	4050	58.02	20230821	5.02	N	373200	100	18 억		62936	N	N	0	N	00	N
54	20231122	121246	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6440	-370	5	-5.43	699242480	107083	38.56	6840	6850	6410	8850	4770	6810	6529.34	0.33	0	-13148	7390	7100	6950	6660	6510	7025	6585	19	2040	100	4350	10	1	18927000	1219	-26.95	8.40	12	0.57	-239.00	767.00	10450	20230208	-38.37	4050	20230821	59.01	10450	-38.37	20230208	4050	59.01	20230821	10450	-38.37	20230208	4050	59.01	20230821	5.02	N	373200	100	18 억		62936	N	N	0	N	00	N
55	20231122	111340	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6440	-370	5	-5.43	644736500	98616	35.51	6840	6850	6410	8850	4770	6810	6537.25	0.33	0	-10025	7390	7100	6950	6660	6510	7025	6585	19	2040	100	4350	10	1	18927000	1219	-26.95	8.40	12	0.52	-239.00	767.00	10450	20230208	-38.37	4050	20230821	59.01	10450	-38.37	20230208	4050	59.01	20230821	10450	-38.37	20230208	4050	59.01	20230821	5.02	N	373200	100	18 억		62936	N	N	0	N	00	N
56	20231122	101259	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6570	-240	5	-3.52	410990850	62413	22.47	6840	6850	6410	8850	4770	6810	6584.23	0.33	0	-5274	7390	7100	6950	6660	6510	7025	6585	19	2040	100	4350	10	1	18927000	1244	-27.49	8.57	12	0.33	-239.00	767.00	10450	20230208	-37.13	4050	20230821	62.22	10450	-37.13	20230208	4050	62.22	20230821	10450	-37.13	20230208	4050	62.22	20230821	5.02	N	373200	100	18 억		62936	N	N	0	N	00	N
57	20231122	091206	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6720	-90	5	-1.32	63694130	9446	3.40	6840	6850	6650	8850	4770	6810	6741.39	0.33	0	-848	7390	7100	6950	6660	6510	7025	6585	19	2040	100	4350	10	1	18927000	1272	-28.12	8.76	12	0.05	-239.00	767.00	10450	20230208	-35.69	4050	20230821	65.93	10450	-35.69	20230208	4050	65.93	20230821	10450	-35.69	20230208	4050	65.93	20230821	5.02	N	373200	100	18 억		62936	N	N	0	N	00	N
58	20231121	161200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6810	-190	5	-2.71	1923623130	273846	171.50	6910	7240	6800	9100	4900	7000	7025.74	0.16	0	35208	7233	7116	6983	6866	6733	7050	6800	19	2100	100	4480	10	1	18927000	1289	-28.49	8.88	12	1.45	-239.00	767.00	10450	20230208	-34.83	4050	20230821	68.15	10450	-34.83	20230208	4050	68.15	20230821	10450	-34.83	20230208	4050	68.15	20230821	4.88	N	373200	100	18 억		30181	N	N	0	N	00	N
59	20231121	151204	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6880	-120	5	-1.71	1641087330	232471	145.59	6910	7240	6860	9100	4900	7000	7059.32	0.16	0	31256	7233	7116	6983	6866	6733	7050	6800	19	2100	100	4480	10	1	18927000	1302	-28.79	8.97	12	1.23	-239.00	767.00	10450	20230208	-34.16	4050	20230821	69.88	10450	-34.16	20230208	4050	69.88	20230821	10450	-34.16	20230208	4050	69.88	20230821	4.88	N	373200	100	18 억		30181	N	N	0	N	00	N
60	20231121	141146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6900	-100	5	-1.43	1370488290	193281	121.04	6910	7240	6870	9100	4900	7000	7090.65	0.16	0	37171	7233	7116	6983	6866	6733	7050	6800	19	2100	100	4480	10	1	18927000	1306	-28.87	9.00	12	1.02	-239.00	767.00	10450	20230208	-33.97	4050	20230821	70.37	10450	-33.97	20230208	4050	70.37	20230821	10450	-33.97	20230208	4050	70.37	20230821	4.88	N	373200	100	18 억		30181	N	N	0	N	00	N
61	20231121	131135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7100	100	2	1.43	1009371380	141619	88.69	6910	7240	6910	9100	4900	7000	7127.37	0.16	0	54253	7233	7116	6983	6866	6733	7050	6800	19	2100	100	4480	10	1	18927000	1344	-29.71	9.26	12	0.75	-239.00	767.00	10450	20230208	-32.06	4050	20230821	75.31	10450	-32.06	20230208	4050	75.31	20230821	10450	-32.06	20230208	4050	75.31	20230821	4.88	N	373200	100	18 억		30181	N	N	0	N	00	N
62	20231121	121138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7190	190	2	2.71	849066830	119173	74.63	6910	7240	6910	9100	4900	7000	7124.66	0.16	0	57613	7233	7116	6983	6866	6733	7050	6800	19	2100	100	4480	10	1	18927000	1361	-30.08	9.37	12	0.63	-239.00	767.00	10450	20230208	-31.20	4050	20230821	77.53	10450	-31.20	20230208	4050	77.53	20230821	10450	-31.20	20230208	4050	77.53	20230821	4.88	N	373200	100	18 억		30181	N	N	0	N	00	N
63	20231121	111131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7150	150	2	2.14	760143110	106780	66.87	6910	7240	6910	9100	4900	7000	7118.78	0.16	0	51898	7233	7116	6983	6866	6733	7050	6800	19	2100	100	4480	10	1	18927000	1353	-29.92	9.32	12	0.56	-239.00	767.00	10450	20230208	-31.58	4050	20230821	76.54	10450	-31.58	20230208	4050	76.54	20230821	10450	-31.58	20230208	4050	76.54	20230821	4.88	N	373200	100	18 억		30181	N	N	0	N	00	N
64	20231121	101103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7140	140	2	2.00	612803660	86136	53.94	6910	7240	6910	9100	4900	7000	7114.37	0.16	0	40351	7233	7116	6983	6866	6733	7050	6800	19	2100	100	4480	10	1	18927000	1351	-29.87	9.31	12	0.46	-239.00	767.00	10450	20230208	-31.67	4050	20230821	76.30	10450	-31.67	20230208	4050	76.30	20230821	10450	-31.67	20230208	4050	76.30	20230821	4.88	N	373200	100	18 억		30181	N	N	0	N	00	N
65	20231121	091121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7170	170	2	2.43	143826120	20171	12.63	6910	7200	6910	9100	4900	7000	7130.34	0.16	0	11806	7233	7116	6983	6866	6733	7050	6800	19	2100	100	4480	10	1	18927000	1357	-30.00	9.35	12	0.11	-239.00	767.00	10450	20230208	-31.39	4050	20230821	77.04	10450	-31.39	20230208	4050	77.04	20230821	10450	-31.39	20230208	4050	77.04	20230821	4.88	N	373200	100	18 억		30181	N	N	0	N	00	N
66	20231120	161126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7000	-110	5	-1.55	1107004790	158934	83.77	7020	7100	6850	9240	4980	7110	6965.16	0.23	0	-10022	7416	7262	7006	6852	6596	7135	6725	19	2130	100	4550	10	1	18927000	1325	-29.29	9.13	12	0.84	-239.00	767.00	10450	20230208	-33.01	4050	20230821	72.84	10450	-33.01	20230208	4050	72.84	20230821	10450	-33.01	20230208	4050	72.84	20230821	4.85	N	373200	100	18 억		42990	N	N	0	N	00	N
67	20231120	151138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7000	-110	5	-1.55	1006625400	144622	76.23	7020	7100	6850	9240	4980	7110	6960.39	0.23	0	-15071	7416	7262	7006	6852	6596	7135	6725	19	2130	100	4550	10	1	18927000	1325	-29.29	9.13	12	0.76	-239.00	767.00	10450	20230208	-33.01	4050	20230821	72.84	10450	-33.01	20230208	4050	72.84	20230821	10450	-33.01	20230208	4050	72.84	20230821	4.85	N	373200	100	18 억		42990	N	N	0	N	00	N
68	20231120	141138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6900	-210	5	-2.95	821199720	118052	62.22	7020	7100	6850	9240	4980	7110	6956.25	0.23	0	-15743	7416	7262	7006	6852	6596	7135	6725	19	2130	100	4550	10	1	18927000	1306	-28.87	9.00	12	0.62	-239.00	767.00	10450	20230208	-33.97	4050	20230821	70.37	10450	-33.97	20230208	4050	70.37	20230821	10450	-33.97	20230208	4050	70.37	20230821	4.85	N	373200	100	18 억		42990	N	N	0	N	00	N
69	20231120	131126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6860	-250	5	-3.52	748276260	107465	56.64	7020	7100	6850	9240	4980	7110	6962.98	0.23	0	-15239	7416	7262	7006	6852	6596	7135	6725	19	2130	100	4550	10	1	18927000	1298	-28.70	8.94	12	0.57	-239.00	767.00	10450	20230208	-34.35	4050	20230821	69.38	10450	-34.35	20230208	4050	69.38	20230821	10450	-34.35	20230208	4050	69.38	20230821	4.85	N	373200	100	18 억		42990	N	N	0	N	00	N
70	20231120	121135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6970	-140	5	-1.97	466167190	66659	35.13	7020	7100	6960	9240	4980	7110	6993.31	0.23	0	-4853	7416	7262	7006	6852	6596	7135	6725	19	2130	100	4550	10	1	18927000	1319	-29.16	9.09	12	0.35	-239.00	767.00	10450	20230208	-33.30	4050	20230821	72.10	10450	-33.30	20230208	4050	72.10	20230821	10450	-33.30	20230208	4050	72.10	20230821	4.85	N	373200	100	18 억		42990	N	N	0	N	00	N
71	20231120	111126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7000	-110	5	-1.55	394631430	56413	29.73	7020	7100	6960	9240	4980	7110	6995.40	0.23	0	-1698	7416	7262	7006	6852	6596	7135	6725	19	2130	100	4550	10	1	18927000	1325	-29.29	9.13	12	0.30	-239.00	767.00	10450	20230208	-33.01	4050	20230821	72.84	10450	-33.01	20230208	4050	72.84	20230821	10450	-33.01	20230208	4050	72.84	20230821	4.85	N	373200	100	18 억		42990	N	N	0	N	00	N
72	20231120	101125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6960	-150	5	-2.11	263579990	37658	19.85	7020	7100	6960	9240	4980	7110	6999.31	0.23	0	390	7416	7262	7006	6852	6596	7135	6725	19	2130	100	4550	10	1	18927000	1317	-29.12	9.07	12	0.20	-239.00	767.00	10450	20230208	-33.40	4050	20230821	71.85	10450	-33.40	20230208	4050	71.85	20230821	10450	-33.40	20230208	4050	71.85	20230821	4.85	N	373200	100	18 억		42990	N	N	0	N	00	N
73	20231120	091136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7050	-60	5	-0.84	38304440	5480	2.89	7020	7100	6960	9240	4980	7110	6989.86	0.23	0	1319	7416	7262	7006	6852	6596	7135	6725	19	2130	100	4550	10	1	18927000	1334	-29.50	9.19	12	0.03	-239.00	767.00	10450	20230208	-32.54	4050	20230821	74.07	10450	-32.54	20230208	4050	74.07	20230821	10450	-32.54	20230208	4050	74.07	20230821	4.85	N	373200	100	18 억		42990	N	N	0	N	00	N
74	20231117	161201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7110	10	2	0.14	1325101350	188949	147.93	7150	7160	6750	9230	4970	7100	7013.01	0.38	0	-29010	7513	7306	7103	6896	6693	7205	6795	19	2130	100	4540	10	1	18927000	1346	-29.75	9.27	12	1.00	-239.00	767.00	10450	20230208	-31.96	4050	20230821	75.56	10450	-31.96	20230208	4050	75.56	20230821	10450	-31.96	20230208	4050	75.56	20230821	4.64	N	373200	100	18 억		72572	N	N	0	N	00	N
75	20231117	151208	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7150	50	2	0.70	1268705830	181026	141.73	7150	7160	6750	9230	4970	7100	7008.42	0.38	0	-25746	7513	7306	7103	6896	6693	7205	6795	19	2130	100	4540	10	1	18927000	1353	-29.92	9.32	12	0.96	-239.00	767.00	10450	20230208	-31.58	4050	20230821	76.54	10450	-31.58	20230208	4050	76.54	20230821	10450	-31.58	20230208	4050	76.54	20230821	4.64	N	373200	100	18 억		72572	N	N	0	N	00	N
76	20231117	141201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7110	10	2	0.14	1129727500	161398	126.36	7150	7160	6750	9230	4970	7100	6999.64	0.38	0	-21800	7513	7306	7103	6896	6693	7205	6795	19	2130	100	4540	10	1	18927000	1346	-29.75	9.27	12	0.85	-239.00	767.00	10450	20230208	-31.96	4050	20230821	75.56	10450	-31.96	20230208	4050	75.56	20230821	10450	-31.96	20230208	4050	75.56	20230821	4.64	N	373200	100	18 억		72572	N	N	0	N	00	N
77	20231117	131200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7020	-80	5	-1.13	974686310	139558	109.26	7150	7150	6750	9230	4970	7100	6984.09	0.38	0	-32693	7513	7306	7103	6896	6693	7205	6795	19	2130	100	4540	10	1	18927000	1329	-29.37	9.15	12	0.74	-239.00	767.00	10450	20230208	-32.82	4050	20230821	73.33	10450	-32.82	20230208	4050	73.33	20230821	10450	-32.82	20230208	4050	73.33	20230821	4.64	N	373200	100	18 억		72572	N	N	0	N	00	N
78	20231117	121202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6980	-120	5	-1.69	850739560	121817	95.37	7150	7150	6750	9230	4970	7100	6983.75	0.38	0	-37016	7513	7306	7103	6896	6693	7205	6795	19	2130	100	4540	10	1	18927000	1321	-29.21	9.10	12	0.64	-239.00	767.00	10450	20230208	-33.21	4050	20230821	72.35	10450	-33.21	20230208	4050	72.35	20230821	10450	-33.21	20230208	4050	72.35	20230821	4.64	N	373200	100	18 억		72572	N	N	0	N	00	N
79	20231117	111209	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6950	-150	5	-2.11	741330200	106095	83.06	7150	7150	6750	9230	4970	7100	6987.42	0.38	0	-31834	7513	7306	7103	6896	6693	7205	6795	19	2130	100	4540	10	1	18927000	1315	-29.08	9.06	12	0.56	-239.00	767.00	10450	20230208	-33.49	4050	20230821	71.60	10450	-33.49	20230208	4050	71.60	20230821	10450	-33.49	20230208	4050	71.60	20230821	4.64	N	373200	100	18 억		72572	N	N	0	N	00	N
80	20231117	101204	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7050	-50	5	-0.70	669723270	95901	75.08	7150	7150	6750	9230	4970	7100	6983.49	0.38	0	-25460	7513	7306	7103	6896	6693	7205	6795	19	2130	100	4540	10	1	18927000	1334	-29.50	9.19	12	0.51	-239.00	767.00	10450	20230208	-32.54	4050	20230821	74.07	10450	-32.54	20230208	4050	74.07	20230821	10450	-32.54	20230208	4050	74.07	20230821	4.64	N	373200	100	18 억		72572	N	N	0	N	00	N
81	20231117	091204	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6870	-230	5	-3.24	244858070	35460	27.76	7150	7150	6750	9230	4970	7100	6905.19	0.38	0	-1105	7513	7306	7103	6896	6693	7205	6795	19	2130	100	4540	10	1	18927000	1300	-28.74	8.96	12	0.19	-239.00	767.00	10450	20230208	-34.26	4050	20230821	69.63	10450	-34.26	20230208	4050	69.63	20230821	10450	-34.26	20230208	4050	69.63	20230821	4.64	N	373200	100	18 억		72572	N	N	0	N	00	N
82	20231116	161201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7140	-110	5	-1.52	885083930	124773	57.40	7160	7310	6900	9420	5080	7250	7093.55	0.39	0	-1138	7690	7470	7360	7140	7030	7415	7085	19	2170	100	4640	10	1	18927000	1351	-29.87	9.31	12	0.66	-239.00	767.00	10450	20230208	-31.67	4050	20230821	76.30	10450	-31.67	20230208	4050	76.30	20230821	10450	-31.67	20230208	4050	76.30	20230821	4.68	N	373200	100	18 억		73742	N	N	0	N	00	N
83	20231116	151154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7110	-140	5	-1.93	837931840	118159	54.36	7160	7310	6900	9420	5080	7250	7091.56	0.39	0	550	7690	7470	7360	7140	7030	7415	7085	19	2170	100	4640	10	1	18927000	1346	-29.75	9.27	12	0.62	-239.00	767.00	10450	20230208	-31.96	4050	20230821	75.56	10450	-31.96	20230208	4050	75.56	20230821	10450	-31.96	20230208	4050	75.56	20230821	4.68	N	373200	100	18 억		73742	N	N	0	N	00	N
84	20231116	141131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7040	-210	5	-2.90	770096350	108584	49.96	7160	7310	6900	9420	5080	7250	7092.17	0.39	0	2548	7690	7470	7360	7140	7030	7415	7085	19	2170	100	4640	10	1	18927000	1332	-29.46	9.18	12	0.57	-239.00	767.00	10450	20230208	-32.63	4050	20230821	73.83	10450	-32.63	20230208	4050	73.83	20230821	10450	-32.63	20230208	4050	73.83	20230821	4.68	N	373200	100	18 억		73742	N	N	0	N	00	N
85	20231116	131155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7030	-220	5	-3.03	730693550	102977	47.38	7160	7310	6900	9420	5080	7250	7095.69	0.39	0	3591	7690	7470	7360	7140	7030	7415	7085	19	2170	100	4640	10	1	18927000	1331	-29.41	9.17	12	0.54	-239.00	767.00	10450	20230208	-32.73	4050	20230821	73.58	10450	-32.73	20230208	4050	73.58	20230821	10450	-32.73	20230208	4050	73.58	20230821	4.68	N	373200	100	18 억		73742	N	N	0	N	00	N
86	20231116	121156	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7050	-200	5	-2.76	586027310	82400	37.91	7160	7310	6900	9420	5080	7250	7111.98	0.39	0	3297	7690	7470	7360	7140	7030	7415	7085	19	2170	100	4640	10	1	18927000	1334	-29.50	9.19	12	0.44	-239.00	767.00	10450	20230208	-32.54	4050	20230821	74.07	10450	-32.54	20230208	4050	74.07	20230821	10450	-32.54	20230208	4050	74.07	20230821	4.68	N	373200	100	18 억		73742	N	N	0	N	00	N
87	20231116	111155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7080	-170	5	-2.34	436937720	61204	28.16	7160	7310	6900	9420	5080	7250	7139.03	0.39	0	1102	7690	7470	7360	7140	7030	7415	7085	19	2170	100	4640	10	1	18927000	1340	-29.62	9.23	12	0.32	-239.00	767.00	10450	20230208	-32.25	4050	20230821	74.81	10450	-32.25	20230208	4050	74.81	20230821	10450	-32.25	20230208	4050	74.81	20230821	4.68	N	373200	100	18 억		73742	N	N	0	N	00	N
88	20231116	101154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7250	0	3	0.00	81253680	11220	5.16	7160	7300	7160	9420	5080	7250	7241.86	0.39	0	4859	7690	7470	7360	7140	7030	7415	7085	19	2170	100	4640	10	1	18927000	1372	-30.33	9.45	12	0.06	-239.00	767.00	10450	20230208	-30.62	4050	20230821	79.01	10450	-30.62	20230208	4050	79.01	20230821	10450	-30.62	20230208	4050	79.01	20230821	4.68	N	373200	100	18 억		73742	N	N	0	N	00	N
89	20231116	091201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7250	0	3	0.00	0	0	0.00	0	0	0	9420	5080	7250	0.00	0.39	0	0	7690	7470	7360	7140	7030	7415	7085	19	2170	100	4640	10	1	18927000	1372	-30.33	9.45	12	0.00	-239.00	767.00	10450	20230208	-30.62	4050	20230821	79.01	10450	-30.62	20230208	4050	79.01	20230821	10450	-30.62	20230208	4050	79.01	20230821	4.68	N	373200	100	18 억		73742	N	N	0	N	00	N
90	20231115	161032	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7250	-70	5	-0.96	1605047700	215908	173.21	7460	7580	7250	9510	5130	7320	7435.21	0.27	0	23279	7586	7452	7356	7222	7126	7520	7290	19	2190	100	4680	10	1	18927000	1372	-30.33	9.45	12	1.14	-239.00	767.00	10450	20230208	-30.62	4050	20230821	79.01	10450	-30.62	20230208	4050	79.01	20230821	10450	-30.62	20230208	4050	79.01	20230821	4.40	N	373200	100	18 억		50708	N	N	0	N	00	N
91	20231115	151216	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7380	60	2	0.82	1419070080	190489	152.82	7460	7580	7350	9510	5130	7320	7449.62	0.27	0	35494	7586	7452	7356	7222	7126	7520	7290	19	2190	100	4680	10	1	18927000	1397	-30.88	9.62	12	1.01	-239.00	767.00	10450	20230208	-29.38	4050	20230821	82.22	10450	-29.38	20230208	4050	82.22	20230821	10450	-29.38	20230208	4050	82.22	20230821	4.40	N	373200	100	18 억		50708	N	N	0	N	00	N
92	20231115	141213	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7360	40	2	0.55	1280985760	171744	137.78	7460	7580	7350	9510	5130	7320	7458.69	0.27	0	36340	7586	7452	7356	7222	7126	7520	7290	19	2190	100	4680	10	1	18927000	1393	-30.79	9.60	12	0.91	-239.00	767.00	10450	20230208	-29.57	4050	20230821	81.73	10450	-29.57	20230208	4050	81.73	20230821	10450	-29.57	20230208	4050	81.73	20230821	4.40	N	373200	100	18 억		50708	N	N	0	N	00	N
93	20231115	131214	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7420	100	2	1.37	900778310	120366	96.56	7460	7580	7380	9510	5130	7320	7483.66	0.27	0	47622	7586	7452	7356	7222	7126	7520	7290	19	2190	100	4680	10	1	18927000	1404	-31.05	9.67	12	0.64	-239.00	767.00	10450	20230208	-29.00	4050	20230821	83.21	10450	-29.00	20230208	4050	83.21	20230821	10450	-29.00	20230208	4050	83.21	20230821	4.40	N	373200	100	18 억		50708	N	N	0	N	00	N
94	20231115	121215	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7510	190	2	2.60	794805050	106163	85.17	7460	7580	7380	9510	5130	7320	7486.65	0.27	0	47413	7586	7452	7356	7222	7126	7520	7290	19	2190	100	4680	10	1	18927000	1421	-31.42	9.79	12	0.56	-239.00	767.00	10450	20230208	-28.13	4050	20230821	85.43	10450	-28.13	20230208	4050	85.43	20230821	10450	-28.13	20230208	4050	85.43	20230821	4.40	N	373200	100	18 억		50708	N	N	0	N	00	N
95	20231115	111229	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7490	170	2	2.32	562030310	75244	60.36	7460	7550	7380	9510	5130	7320	7469.44	0.27	0	33063	7586	7452	7356	7222	7126	7520	7290	19	2190	100	4680	10	1	18927000	1418	-31.34	9.77	12	0.40	-239.00	767.00	10450	20230208	-28.33	4050	20230821	84.94	10450	-28.33	20230208	4050	84.94	20230821	10450	-28.33	20230208	4050	84.94	20230821	4.40	N	373200	100	18 억		50708	N	N	0	N	00	N
96	20231115	101220	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7430	110	2	1.50	280630510	37707	30.25	7460	7540	7380	9510	5130	7320	7442.40	0.27	0	14761	7586	7452	7356	7222	7126	7520	7290	19	2190	100	4680	10	1	18927000	1406	-31.09	9.69	12	0.20	-239.00	767.00	10450	20230208	-28.90	4050	20230821	83.46	10450	-28.90	20230208	4050	83.46	20230821	10450	-28.90	20230208	4050	83.46	20230821	4.40	N	373200	100	18 억		50708	N	N	0	N	00	N
97	20231115	091208	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7450	130	2	1.78	84392580	11286	9.05	7460	7540	7380	9510	5130	7320	7477.63	0.27	0	1885	7586	7452	7356	7222	7126	7520	7290	19	2190	100	4680	10	1	18927000	1410	-31.17	9.71	12	0.06	-239.00	767.00	10450	20230208	-28.71	4050	20230821	83.95	10450	-28.71	20230208	4050	83.95	20230821	10450	-28.71	20230208	4050	83.95	20230821	4.40	N	373200	100	18 억		50708	N	N	0	N	00	N
98	20231114	161149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7320	60	2	0.83	916742010	124050	48.53	7260	7490	7260	9430	5090	7260	7390.14	0.07	0	35569	7873	7566	7333	7026	6793	7450	6910	19	2170	100	4640	10	1	18927000	1385	-30.63	9.54	12	0.66	-239.00	767.00	10450	20230208	-29.95	4050	20230821	80.74	10450	-29.95	20230208	4050	80.74	20230821	10450	-29.95	20230208	4050	80.74	20230821	4.41	N	373200	100	18 억		13660	N	N	0	N	00	N
99	20231114	151156	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7360	100	2	1.38	866099170	117143	45.83	7260	7490	7260	9430	5090	7260	7393.54	0.07	0	35160	7873	7566	7333	7026	6793	7450	6910	19	2170	100	4640	10	1	18927000	1393	-30.79	9.60	12	0.62	-239.00	767.00	10450	20230208	-29.57	4050	20230821	81.73	10450	-29.57	20230208	4050	81.73	20230821	10450	-29.57	20230208	4050	81.73	20230821	4.41	N	373200	100	18 억		13660	N	N	0	N	00	N
100	20231114	141152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7320	60	2	0.83	760563450	102791	40.21	7260	7490	7260	9430	5090	7260	7399.15	0.07	0	39806	7873	7566	7333	7026	6793	7450	6910	19	2170	100	4640	10	1	18927000	1385	-30.63	9.54	12	0.54	-239.00	767.00	10450	20230208	-29.95	4050	20230821	80.74	10450	-29.95	20230208	4050	80.74	20230821	10450	-29.95	20230208	4050	80.74	20230821	4.41	N	373200	100	18 억		13660	N	N	0	N	00	N
101	20231114	131154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7420	160	2	2.20	612111570	82621	32.32	7260	7490	7260	9430	5090	7260	7408.70	0.07	0	39150	7873	7566	7333	7026	6793	7450	6910	19	2170	100	4640	10	1	18927000	1404	-31.05	9.67	12	0.44	-239.00	767.00	10450	20230208	-29.00	4050	20230821	83.21	10450	-29.00	20230208	4050	83.21	20230821	10450	-29.00	20230208	4050	83.21	20230821	4.41	N	373200	100	18 억		13660	N	N	0	N	00	N
102	20231114	121157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7450	190	2	2.62	449373690	60711	23.75	7260	7490	7260	9430	5090	7260	7401.89	0.07	0	28135	7873	7566	7333	7026	6793	7450	6910	19	2170	100	4640	10	1	18927000	1410	-31.17	9.71	12	0.32	-239.00	767.00	10450	20230208	-28.71	4050	20230821	83.95	10450	-28.71	20230208	4050	83.95	20230821	10450	-28.71	20230208	4050	83.95	20230821	4.41	N	373200	100	18 억		13660	N	N	0	N	00	N
103	20231114	111207	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7410	150	2	2.07	364363640	49252	19.27	7260	7490	7260	9430	5090	7260	7398.00	0.07	0	23725	7873	7566	7333	7026	6793	7450	6910	19	2170	100	4640	10	1	18927000	1402	-31.00	9.66	12	0.26	-239.00	767.00	10450	20230208	-29.09	4050	20230821	82.96	10450	-29.09	20230208	4050	82.96	20230821	10450	-29.09	20230208	4050	82.96	20230821	4.41	N	373200	100	18 억		13660	N	N	0	N	00	N
104	20231114	101155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7400	140	2	1.93	283502520	38285	14.98	7260	7490	7260	9430	5090	7260	7405.12	0.07	0	18930	7873	7566	7333	7026	6793	7450	6910	19	2170	100	4640	10	1	18927000	1401	-30.96	9.65	12	0.20	-239.00	767.00	10450	20230208	-29.19	4050	20230821	82.72	10450	-29.19	20230208	4050	82.72	20230821	10450	-29.19	20230208	4050	82.72	20230821	4.41	N	373200	100	18 억		13660	N	N	0	N	00	N
105	20231114	091141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7420	160	2	2.20	78350390	10599	4.15	7260	7470	7260	9430	5090	7260	7392.47	0.07	0	3462	7873	7566	7333	7026	6793	7450	6910	19	2170	100	4640	10	1	18927000	1404	-31.05	9.67	12	0.06	-239.00	767.00	10450	20230208	-29.00	4050	20230821	83.21	10450	-29.00	20230208	4050	83.21	20230821	10450	-29.00	20230208	4050	83.21	20230821	4.41	N	373200	100	18 억		13660	N	N	0	N	00	N
106	20231113	161133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7260	-210	5	-2.81	1835905720	252915	100.23	7640	7640	7100	9710	5230	7470	7258.90	0.29	0	-41596	7923	7696	7493	7266	7063	7810	7380	19	2240	100	4780	10	1	18927000	1374	-30.38	9.47	12	1.34	-239.00	767.00	10450	20230208	-30.53	4050	20230821	79.26	10450	-30.53	20230208	4050	79.26	20230821	10450	-30.53	20230208	4050	79.26	20230821	4.44	N	373200	100	18 억		54511	N	N	0	N	00	N
107	20231113	151127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7250	-220	5	-2.95	1764881620	243115	96.35	7640	7640	7100	9710	5230	7470	7259.37	0.29	0	-39454	7923	7696	7493	7266	7063	7810	7380	19	2240	100	4780	10	1	18927000	1372	-30.33	9.45	12	1.28	-239.00	767.00	10450	20230208	-30.62	4050	20230821	79.01	10450	-30.62	20230208	4050	79.01	20230821	10450	-30.62	20230208	4050	79.01	20230821	4.44	N	373200	100	18 억		54511	N	N	0	N	00	N
108	20231113	141128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7220	-250	5	-3.35	1689204650	232644	92.20	7640	7640	7100	9710	5230	7470	7260.81	0.29	0	-38752	7923	7696	7493	7266	7063	7810	7380	19	2240	100	4780	10	1	18927000	1367	-30.21	9.41	12	1.23	-239.00	767.00	10450	20230208	-30.91	4050	20230821	78.27	10450	-30.91	20230208	4050	78.27	20230821	10450	-30.91	20230208	4050	78.27	20230821	4.44	N	373200	100	18 억		54511	N	N	0	N	00	N
109	20231113	131127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7210	-260	5	-3.48	1613980330	222209	88.06	7640	7640	7100	9710	5230	7470	7263.25	0.29	0	-41215	7923	7696	7493	7266	7063	7810	7380	19	2240	100	4780	10	1	18927000	1365	-30.17	9.40	12	1.17	-239.00	767.00	10450	20230208	-31.00	4050	20230821	78.02	10450	-31.00	20230208	4050	78.02	20230821	10450	-31.00	20230208	4050	78.02	20230821	4.44	N	373200	100	18 억		54511	N	N	0	N	00	N
110	20231113	121131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7260	-210	5	-2.81	1376039060	189139	74.96	7640	7640	7100	9710	5230	7470	7275.18	0.29	0	-40995	7923	7696	7493	7266	7063	7810	7380	19	2240	100	4780	10	1	18927000	1374	-30.38	9.47	12	1.00	-239.00	767.00	10450	20230208	-30.53	4050	20230821	79.26	10450	-30.53	20230208	4050	79.26	20230821	10450	-30.53	20230208	4050	79.26	20230821	4.44	N	373200	100	18 억		54511	N	N	0	N	00	N
111	20231113	111125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7220	-250	5	-3.35	1103230460	151267	59.95	7640	7640	7100	9710	5230	7470	7293.15	0.29	0	-9847	7923	7696	7493	7266	7063	7810	7380	19	2240	100	4780	10	1	18927000	1367	-30.21	9.41	12	0.80	-239.00	767.00	10450	20230208	-30.91	4050	20230821	78.27	10450	-30.91	20230208	4050	78.27	20230821	10450	-30.91	20230208	4050	78.27	20230821	4.44	N	373200	100	18 억		54511	N	N	0	N	00	N
112	20231113	101123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7280	-190	5	-2.54	1013021280	138809	55.01	7640	7640	7100	9710	5230	7470	7297.83	0.29	0	-8701	7923	7696	7493	7266	7063	7810	7380	19	2240	100	4780	10	1	18927000	1378	-30.46	9.49	12	0.73	-239.00	767.00	10450	20230208	-30.33	4050	20230821	79.75	10450	-30.33	20230208	4050	79.75	20230821	10450	-30.33	20230208	4050	79.75	20230821	4.44	N	373200	100	18 억		54511	N	N	0	N	00	N
113	20231113	091132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7470	0	3	0.00	273477380	36778	14.58	7640	7640	7300	9710	5230	7470	7435.80	0.29	0	-1419	7923	7696	7493	7266	7063	7810	7380	19	2240	100	4780	10	1	18927000	1414	-31.26	9.74	12	0.19	-239.00	767.00	10450	20230208	-28.52	4050	20230821	84.44	10450	-28.52	20230208	4050	84.44	20230821	10450	-28.52	20230208	4050	84.44	20230821	4.44	N	373200	100	18 억		54511	N	N	0	N	00	N
114	20231110	161144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7470	10	2	0.13	1886043890	250235	63.16	7290	7720	7290	9690	5230	7460	7537.13	0.34	0	-10691	7840	7650	7450	7260	7060	7745	7355	19	2230	100	4770	10	1	18927000	1414	-31.26	9.74	12	1.32	-239.00	767.00	10450	20230208	-28.52	4050	20230821	84.44	10450	-28.52	20230208	4050	84.44	20230821	10450	-28.52	20230208	4050	84.44	20230821	4.38	N	373200	100	18 억		64952	N	N	0	N	00	N
115	20231110	151151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7460	0	3	0.00	1793712080	237806	60.02	7290	7720	7290	9690	5230	7460	7542.75	0.34	0	-9288	7840	7650	7450	7260	7060	7745	7355	19	2230	100	4770	10	1	18927000	1412	-31.21	9.73	12	1.26	-239.00	767.00	10450	20230208	-28.61	4050	20230821	84.20	10450	-28.61	20230208	4050	84.20	20230821	10450	-28.61	20230208	4050	84.20	20230821	4.38	N	373200	100	18 억		64952	N	N	0	N	00	N
116	20231110	141135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7540	80	2	1.07	1624849930	215215	54.32	7290	7720	7290	9690	5230	7460	7549.89	0.34	0	-4747	7840	7650	7450	7260	7060	7745	7355	19	2230	100	4770	10	1	18927000	1427	-31.55	9.83	12	1.14	-239.00	767.00	10450	20230208	-27.85	4050	20230821	86.17	10450	-27.85	20230208	4050	86.17	20230821	10450	-27.85	20230208	4050	86.17	20230821	4.38	N	373200	100	18 억		64952	N	N	0	N	00	N
117	20231110	131136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7540	80	2	1.07	1548614360	205058	51.76	7290	7720	7290	9690	5230	7460	7552.08	0.34	0	-3724	7840	7650	7450	7260	7060	7745	7355	19	2230	100	4770	10	1	18927000	1427	-31.55	9.83	12	1.08	-239.00	767.00	10450	20230208	-27.85	4050	20230821	86.17	10450	-27.85	20230208	4050	86.17	20230821	10450	-27.85	20230208	4050	86.17	20230821	4.38	N	373200	100	18 억		64952	N	N	0	N	00	N
118	20231110	121145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7560	100	2	1.34	1454284630	192543	48.60	7290	7720	7290	9690	5230	7460	7553.04	0.34	0	-3896	7840	7650	7450	7260	7060	7745	7355	19	2230	100	4770	10	1	18927000	1431	-31.63	9.86	12	1.02	-239.00	767.00	10450	20230208	-27.66	4050	20230821	86.67	10450	-27.66	20230208	4050	86.67	20230821	10450	-27.66	20230208	4050	86.67	20230821	4.38	N	373200	100	18 억		64952	N	N	0	N	00	N
119	20231110	111123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7640	180	2	2.41	959524940	127917	32.29	7290	7670	7290	9690	5230	7460	7501.15	0.34	0	-1385	7840	7650	7450	7260	7060	7745	7355	19	2230	100	4770	10	1	18927000	1446	-31.97	9.96	12	0.68	-239.00	767.00	10450	20230208	-26.89	4050	20230821	88.64	10450	-26.89	20230208	4050	88.64	20230821	10450	-26.89	20230208	4050	88.64	20230821	4.38	N	373200	100	18 억		64952	N	N	0	N	00	N
120	20231110	101137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7460	0	3	0.00	509203210	68524	17.30	7290	7540	7290	9690	5230	7460	7431.02	0.34	0	-3447	7840	7650	7450	7260	7060	7745	7355	19	2230	100	4770	10	1	18927000	1412	-31.21	9.73	12	0.36	-239.00	767.00	10450	20230208	-28.61	4050	20230821	84.20	10450	-28.61	20230208	4050	84.20	20230821	10450	-28.61	20230208	4050	84.20	20230821	4.38	N	373200	100	18 억		64952	N	N	0	N	00	N
121	20231110	091116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7350	-110	5	-1.47	163374780	22131	5.59	7290	7500	7290	9690	5230	7460	7382.16	0.34	0	-207	7840	7650	7450	7260	7060	7745	7355	19	2230	100	4770	10	1	18927000	1391	-30.75	9.58	12	0.12	-239.00	767.00	10450	20230208	-29.67	4050	20230821	81.48	10450	-29.67	20230208	4050	81.48	20230821	10450	-29.67	20230208	4050	81.48	20230821	4.38	N	373200	100	18 억		64952	N	N	0	N	00	N
122	20231109	161109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7460	150	2	2.05	2934047990	394085	107.49	7360	7640	7250	9500	5120	7310	7445.32	0.45	0	-21886	7710	7510	7170	6970	6630	7610	7070	19	2190	100	4670	10	1	18927000	1412	-31.21	9.73	12	2.08	-239.00	767.00	10450	20230208	-28.61	4050	20230821	84.20	10450	-28.61	20230208	4050	84.20	20230821	10450	-28.61	20230208	4050	84.20	20230821	4.21	N	373200	100	18 억		85013	N	N	0	N	00	N
123	20231109	151109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7390	80	2	1.09	2833630260	380599	103.81	7360	7640	7250	9500	5120	7310	7445.19	0.45	0	-22899	7710	7510	7170	6970	6630	7610	7070	19	2190	100	4670	10	1	18927000	1399	-30.92	9.63	12	2.01	-239.00	767.00	10450	20230208	-29.28	4050	20230821	82.47	10450	-29.28	20230208	4050	82.47	20230821	10450	-29.28	20230208	4050	82.47	20230821	4.21	N	373200	100	18 억		85013	N	N	0	N	00	N
124	20231109	141104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7380	70	2	0.96	2730949670	366741	100.03	7360	7640	7250	9500	5120	7310	7446.53	0.45	0	-23274	7710	7510	7170	6970	6630	7610	7070	19	2190	100	4670	10	1	18927000	1397	-30.88	9.62	12	1.94	-239.00	767.00	10450	20230208	-29.38	4050	20230821	82.22	10450	-29.38	20230208	4050	82.22	20230821	10450	-29.38	20230208	4050	82.22	20230821	4.21	N	373200	100	18 억		85013	N	N	0	N	00	N
125	20231109	131108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7370	60	2	0.82	2597147780	348601	95.08	7360	7640	7250	9500	5120	7310	7450.20	0.45	0	-20447	7710	7510	7170	6970	6630	7610	7070	19	2190	100	4670	10	1	18927000	1395	-30.84	9.61	12	1.84	-239.00	767.00	10450	20230208	-29.47	4050	20230821	81.98	10450	-29.47	20230208	4050	81.98	20230821	10450	-29.47	20230208	4050	81.98	20230821	4.21	N	373200	100	18 억		85013	N	N	0	N	00	N
126	20231109	121112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7340	30	2	0.41	2426353170	325426	88.76	7360	7640	7250	9500	5120	7310	7455.93	0.45	0	-20924	7710	7510	7170	6970	6630	7610	7070	19	2190	100	4670	10	1	18927000	1389	-30.71	9.57	12	1.72	-239.00	767.00	10450	20230208	-29.76	4050	20230821	81.23	10450	-29.76	20230208	4050	81.23	20230821	10450	-29.76	20230208	4050	81.23	20230821	4.21	N	373200	100	18 억		85013	N	N	0	N	00	N
127	20231109	111107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7370	60	2	0.82	2199924650	294533	80.33	7360	7640	7250	9500	5120	7310	7469.20	0.45	0	-11269	7710	7510	7170	6970	6630	7610	7070	19	2190	100	4670	10	1	18927000	1395	-30.84	9.61	12	1.56	-239.00	767.00	10450	20230208	-29.47	4050	20230821	81.98	10450	-29.47	20230208	4050	81.98	20230821	10450	-29.47	20230208	4050	81.98	20230821	4.21	N	373200	100	18 억		85013	N	N	0	N	00	N
128	20231109	101102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7290	-20	5	-0.27	1962647490	262351	71.56	7360	7640	7260	9500	5120	7310	7481.00	0.45	0	-6013	7710	7510	7170	6970	6630	7610	7070	19	2190	100	4670	10	1	18927000	1380	-30.50	9.50	12	1.39	-239.00	767.00	10450	20230208	-30.24	4050	20230821	80.00	10450	-30.24	20230208	4050	80.00	20230821	10450	-30.24	20230208	4050	80.00	20230821	4.21	N	373200	100	18 억		85013	N	N	0	N	00	N
129	20231109	091110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7400	90	2	1.23	403746020	54593	14.89	7360	7540	7290	9500	5120	7310	7395.56	0.45	0	-5265	7710	7510	7170	6970	6630	7610	7070	19	2190	100	4670	10	1	18927000	1401	-30.96	9.65	12	0.29	-239.00	767.00	10450	20230208	-29.19	4050	20230821	82.72	10450	-29.19	20230208	4050	82.72	20230821	10450	-29.19	20230208	4050	82.72	20230821	4.21	N	373200	100	18 억		85013	N	N	0	N	00	N
130	20231108	161100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7310	320	2	4.58	2554521260	358211	86.62	6830	7370	6830	9080	4900	6990	7127.16	0.34	0	20416	7383	7186	6793	6596	6203	7285	6695	19	2090	100	4470	10	1	18927000	1384	-30.59	9.53	12	1.89	-239.00	767.00	10450	20230208	-30.05	4050	20230821	80.49	10450	-30.05	20230208	4050	80.49	20230821	10450	-30.05	20230208	4050	80.49	20230821	4.20	N	373200	100	18 억		63667	N	N	0	N	00	N
131	20231108	151105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7310	320	2	4.58	2202016490	309916	74.94	6830	7370	6830	9080	4900	6990	7105.47	0.34	0	16374	7383	7186	6793	6596	6203	7285	6695	19	2090	100	4470	10	1	18927000	1384	-30.59	9.53	12	1.64	-239.00	767.00	10450	20230208	-30.05	4050	20230821	80.49	10450	-30.05	20230208	4050	80.49	20230821	10450	-30.05	20230208	4050	80.49	20230821	4.20	N	373200	100	18 억		63667	N	N	0	N	00	N
132	20231108	141058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7030	40	2	0.57	967072680	138877	33.58	6830	7100	6830	9080	4900	6990	6963.39	0.34	0	-4202	7383	7186	6793	6596	6203	7285	6695	19	2090	100	4470	10	1	18927000	1331	-29.41	9.17	12	0.73	-239.00	767.00	10450	20230208	-32.73	4050	20230821	73.58	10450	-32.73	20230208	4050	73.58	20230821	10450	-32.73	20230208	4050	73.58	20230821	4.20	N	373200	100	18 억		63667	N	N	0	N	00	N
133	20231108	131056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6980	-10	5	-0.14	803222490	115341	27.89	6830	7100	6830	9080	4900	6990	6963.73	0.34	0	7663	7383	7186	6793	6596	6203	7285	6695	19	2090	100	4470	10	1	18927000	1321	-29.21	9.10	12	0.61	-239.00	767.00	10450	20230208	-33.21	4050	20230821	72.35	10450	-33.21	20230208	4050	72.35	20230821	10450	-33.21	20230208	4050	72.35	20230821	4.20	N	373200	100	18 억		63667	N	N	0	N	00	N
134	20231108	121052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6940	-50	5	-0.72	691718670	99222	23.99	6830	7100	6830	9080	4900	6990	6971.29	0.34	0	7556	7383	7186	6793	6596	6203	7285	6695	19	2090	100	4470	10	1	18927000	1314	-29.04	9.05	12	0.52	-239.00	767.00	10450	20230208	-33.59	4050	20230821	71.36	10450	-33.59	20230208	4050	71.36	20230821	10450	-33.59	20230208	4050	71.36	20230821	4.20	N	373200	100	18 억		63667	N	N	0	N	00	N
135	20231108	111102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6980	-10	5	-0.14	630071160	90370	21.85	6830	7100	6830	9080	4900	6990	6971.99	0.34	0	7294	7383	7186	6793	6596	6203	7285	6695	19	2090	100	4470	10	1	18927000	1321	-29.21	9.10	12	0.48	-239.00	767.00	10450	20230208	-33.21	4050	20230821	72.35	10450	-33.21	20230208	4050	72.35	20230821	10450	-33.21	20230208	4050	72.35	20230821	4.20	N	373200	100	18 억		63667	N	N	0	N	00	N
136	20231108	101058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6940	-50	5	-0.72	464451190	66739	16.14	6830	7080	6830	9080	4900	6990	6958.89	0.34	0	5073	7383	7186	6793	6596	6203	7285	6695	19	2090	100	4470	10	1	18927000	1314	-29.04	9.05	12	0.35	-239.00	767.00	10450	20230208	-33.59	4050	20230821	71.36	10450	-33.59	20230208	4050	71.36	20230821	10450	-33.59	20230208	4050	71.36	20230821	4.20	N	373200	100	18 억		63667	N	N	0	N	00	N
137	20231108	091056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7040	50	2	0.72	129917110	18587	4.49	6830	7080	6830	9080	4900	6990	6989.66	0.34	0	-218	7383	7186	6793	6596	6203	7285	6695	19	2090	100	4470	10	1	18927000	1332	-29.46	9.18	12	0.10	-239.00	767.00	10450	20230208	-32.63	4050	20230821	73.83	10450	-32.63	20230208	4050	73.83	20230821	10450	-32.63	20230208	4050	73.83	20230821	4.20	N	373200	100	18 억		63667	N	N	0	N	00	N
138	20231107	161058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6990	50	2	0.72	2689675830	403542	122.50	6680	6990	6400	9020	4860	6940	6660.68	0.58	0	-43928	7333	7136	6993	6796	6653	7065	6725	19	2080	100	4440	10	1	18927000	1323	-29.25	9.11	12	2.13	-239.00	767.00	10450	20230208	-33.11	4050	20230821	72.59	10450	-33.11	20230208	4050	72.59	20230821	10450	-33.11	20230208	4050	72.59	20230821	4.18	N	373200	100	18 억		108858	N	N	0	N	00	N
139	20231107	151101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6890	-50	5	-0.72	2510719870	377849	114.70	6680	6990	6400	9020	4860	6940	6644.69	0.58	0	-37491	7333	7136	6993	6796	6653	7065	6725	19	2080	100	4440	10	1	18927000	1304	-28.83	8.98	12	2.00	-239.00	767.00	10450	20230208	-34.07	4050	20230821	70.12	10450	-34.07	20230208	4050	70.12	20230821	10450	-34.07	20230208	4050	70.12	20230821	4.18	N	373200	100	18 억		108858	N	N	0	N	00	N
140	20231107	141101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6770	-170	5	-2.45	2215415040	334885	101.66	6680	6900	6400	9020	4860	6940	6615.35	0.58	0	-48298	7333	7136	6993	6796	6653	7065	6725	19	2080	100	4440	10	1	18927000	1281	-28.33	8.83	12	1.77	-239.00	767.00	10450	20230208	-35.22	4050	20230821	67.16	10450	-35.22	20230208	4050	67.16	20230821	10450	-35.22	20230208	4050	67.16	20230821	4.18	N	373200	100	18 억		108858	N	N	0	N	00	N
141	20231107	131104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6740	-200	5	-2.88	2038985150	309024	93.81	6680	6760	6400	9020	4860	6940	6598.03	0.58	0	-41615	7333	7136	6993	6796	6653	7065	6725	19	2080	100	4440	10	1	18927000	1276	-28.20	8.79	12	1.63	-239.00	767.00	10450	20230208	-35.50	4050	20230821	66.42	10450	-35.50	20230208	4050	66.42	20230821	10450	-35.50	20230208	4050	66.42	20230821	4.18	N	373200	100	18 억		108858	N	N	0	N	00	N
142	20231107	121056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6690	-250	5	-3.60	1974164260	299338	90.87	6680	6760	6400	9020	4860	6940	6594.99	0.58	0	-47596	7333	7136	6993	6796	6653	7065	6725	19	2080	100	4440	10	1	18927000	1266	-27.99	8.72	12	1.58	-239.00	767.00	10450	20230208	-35.98	4050	20230821	65.19	10450	-35.98	20230208	4050	65.19	20230821	10450	-35.98	20230208	4050	65.19	20230821	4.18	N	373200	100	18 억		108858	N	N	0	N	00	N
143	20231107	111057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6560	-380	5	-5.48	1715719640	260571	79.10	6680	6760	6400	9020	4860	6940	6584.32	0.58	0	-37507	7333	7136	6993	6796	6653	7065	6725	19	2080	100	4440	10	1	18927000	1242	-27.45	8.55	12	1.38	-239.00	767.00	10450	20230208	-37.22	4050	20230821	61.98	10450	-37.22	20230208	4050	61.98	20230821	10450	-37.22	20230208	4050	61.98	20230821	4.18	N	373200	100	18 억		108858	N	N	0	N	00	N
144	20231107	101109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6540	-400	5	-5.76	1525854020	231752	70.35	6680	6760	6400	9020	4860	6940	6583.84	0.58	0	-38745	7333	7136	6993	6796	6653	7065	6725	19	2080	100	4440	10	1	18927000	1238	-27.36	8.53	12	1.22	-239.00	767.00	10450	20230208	-37.42	4050	20230821	61.48	10450	-37.42	20230208	4050	61.48	20230821	10450	-37.42	20230208	4050	61.48	20230821	4.18	N	373200	100	18 억		108858	N	N	0	N	00	N
145	20231107	091045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6600	-340	5	-4.90	810649700	122823	37.28	6680	6760	6400	9020	4860	6940	6599.87	0.58	0	-24019	7333	7136	6993	6796	6653	7065	6725	19	2080	100	4440	10	1	18927000	1249	-27.62	8.60	12	0.65	-239.00	767.00	10450	20230208	-36.84	4050	20230821	62.96	10450	-36.84	20230208	4050	62.96	20230821	10450	-36.84	20230208	4050	62.96	20230821	4.18	N	373200	100	18 억		108858	N	N	0	N	00	N
146	20231106	161032	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6940	-250	5	-3.48	2270840400	325615	28.50	7180	7190	6850	9340	5040	7190	6974.42	0.83	0	-50039	7856	7522	7146	6812	6436	7690	6980	19	2150	100	4600	10	1	18927000	1314	-29.04	9.05	12	1.72	-239.00	767.00	10450	20230208	-33.59	4050	20230821	71.36	10450	-33.59	20230208	4050	71.36	20230821	10450	-33.59	20230208	4050	71.36	20230821	4.13	N	373200	100	18 억		157175	N	N	0	N	00	N
147	20231106	151039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6980	-210	5	-2.92	2138250200	306517	26.83	7180	7190	6850	9340	5040	7190	6975.85	0.83	0	-47971	7856	7522	7146	6812	6436	7690	6980	19	2150	100	4600	10	1	18927000	1321	-29.21	9.10	12	1.62	-239.00	767.00	10450	20230208	-33.21	4050	20230821	72.35	10450	-33.21	20230208	4050	72.35	20230821	10450	-33.21	20230208	4050	72.35	20230821	4.13	N	373200	100	18 억		157175	N	N	0	N	00	N
148	20231106	141032	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7000	-190	5	-2.64	1979680910	283781	24.84	7180	7190	6850	9340	5040	7190	6975.97	0.83	0	-43714	7856	7522	7146	6812	6436	7690	6980	19	2150	100	4600	10	1	18927000	1325	-29.29	9.13	12	1.50	-239.00	767.00	10450	20230208	-33.01	4050	20230821	72.84	10450	-33.01	20230208	4050	72.84	20230821	10450	-33.01	20230208	4050	72.84	20230821	4.13	N	373200	100	18 억		157175	N	N	0	N	00	N
149	20231106	131042	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7000	-190	5	-2.64	1918322160	275022	24.07	7180	7190	6850	9340	5040	7190	6975.04	0.83	0	-41625	7856	7522	7146	6812	6436	7690	6980	19	2150	100	4600	10	1	18927000	1325	-29.29	9.13	12	1.45	-239.00	767.00	10450	20230208	-33.01	4050	20230821	72.84	10450	-33.01	20230208	4050	72.84	20230821	10450	-33.01	20230208	4050	72.84	20230821	4.13	N	373200	100	18 억		157175	N	N	0	N	00	N
150	20231106	121039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7040	-150	5	-2.09	1856387440	266172	23.29	7180	7190	6850	9340	5040	7190	6974.26	0.83	0	-40774	7856	7522	7146	6812	6436	7690	6980	19	2150	100	4600	10	1	18927000	1332	-29.46	9.18	12	1.41	-239.00	767.00	10450	20230208	-32.63	4050	20230821	73.83	10450	-32.63	20230208	4050	73.83	20230821	10450	-32.63	20230208	4050	73.83	20230821	4.13	N	373200	100	18 억		157175	N	N	0	N	00	N
151	20231106	111036	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6940	-250	5	-3.48	1622295610	232785	20.37	7180	7190	6850	9340	5040	7190	6968.92	0.83	0	-44759	7856	7522	7146	6812	6436	7690	6980	19	2150	100	4600	10	1	18927000	1314	-29.04	9.05	12	1.23	-239.00	767.00	10450	20230208	-33.59	4050	20230821	71.36	10450	-33.59	20230208	4050	71.36	20230821	10450	-33.59	20230208	4050	71.36	20230821	4.13	N	373200	100	18 억		157175	N	N	0	N	00	N
152	20231106	101011	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6980	-210	5	-2.92	1333922390	191292	16.74	7180	7190	6850	9340	5040	7190	6973.05	0.83	0	-38454	7856	7522	7146	6812	6436	7690	6980	19	2150	100	4600	10	1	18927000	1321	-29.21	9.10	12	1.01	-239.00	767.00	10450	20230208	-33.21	4050	20230821	72.35	10450	-33.21	20230208	4050	72.35	20230821	10450	-33.21	20230208	4050	72.35	20230821	4.13	N	373200	100	18 억		157175	N	N	0	N	00	N
153	20231106	091036	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6870	-320	5	-4.45	851614150	121974	10.67	7180	7190	6850	9340	5040	7190	6981.66	0.83	0	-31456	7856	7522	7146	6812	6436	7690	6980	19	2150	100	4600	10	1	18927000	1300	-28.74	8.96	12	0.64	-239.00	767.00	10450	20230208	-34.26	4050	20230821	69.63	10450	-34.26	20230208	4050	69.63	20230821	10450	-34.26	20230208	4050	69.63	20230821	4.13	N	373200	100	18 억		157175	N	N	0	N	00	N
154	20231103	161024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7190	290	2	4.20	8213245700	1139316	261.92	7040	7480	6770	8970	4830	6900	7208.95	0.87	0	-6964	7166	7032	6906	6772	6646	7030	6770	19	2070	100	4410	10	1	18927000	1361	-30.08	9.37	12	6.02	-239.00	767.00	10450	20230208	-31.20	4050	20230821	77.53	10450	-31.20	20230208	4050	77.53	20230821	10450	-31.20	20230208	4050	77.53	20230821	4.21	N	373200	100	18 억		165167	N	N	0	N	00	N
155	20231103	151020	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7160	260	2	3.77	7994207120	1108834	254.91	7040	7480	6770	8970	4830	6900	7209.56	0.87	0	-10015	7166	7032	6906	6772	6646	7030	6770	19	2070	100	4410	10	1	18927000	1355	-29.96	9.34	12	5.86	-239.00	767.00	10450	20230208	-31.48	4050	20230821	76.79	10450	-31.48	20230208	4050	76.79	20230821	10450	-31.48	20230208	4050	76.79	20230821	4.21	N	373200	100	18 억		165167	N	N	0	N	00	N
156	20231103	141020	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7250	350	2	5.07	7566257060	1049106	241.18	7040	7480	6770	8970	4830	6900	7212.10	0.87	0	-6728	7166	7032	6906	6772	6646	7030	6770	19	2070	100	4410	10	1	18927000	1372	-30.33	9.45	12	5.54	-239.00	767.00	10450	20230208	-30.62	4050	20230821	79.01	10450	-30.62	20230208	4050	79.01	20230821	10450	-30.62	20230208	4050	79.01	20230821	4.21	N	373200	100	18 억		165167	N	N	0	N	00	N
157	20231103	131020	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7220	320	2	4.64	7270406500	1007942	231.72	7040	7480	6770	8970	4830	6900	7213.12	0.87	0	-16350	7166	7032	6906	6772	6646	7030	6770	19	2070	100	4410	10	1	18927000	1367	-30.21	9.41	12	5.33	-239.00	767.00	10450	20230208	-30.91	4050	20230821	78.27	10450	-30.91	20230208	4050	78.27	20230821	10450	-30.91	20230208	4050	78.27	20230821	4.21	N	373200	100	18 억		165167	N	N	0	N	00	N
158	20231103	121018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7250	350	2	5.07	6667424700	924854	212.62	7040	7480	6770	8970	4830	6900	7209.16	0.87	0	-32727	7166	7032	6906	6772	6646	7030	6770	19	2070	100	4410	10	1	18927000	1372	-30.33	9.45	12	4.89	-239.00	767.00	10450	20230208	-30.62	4050	20230821	79.01	10450	-30.62	20230208	4050	79.01	20230821	10450	-30.62	20230208	4050	79.01	20230821	4.21	N	373200	100	18 억		165167	N	N	0	N	00	N
159	20231103	111028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7290	390	2	5.65	5856938590	813046	186.91	7040	7480	6770	8970	4830	6900	7203.70	0.87	0	-55258	7166	7032	6906	6772	6646	7030	6770	19	2070	100	4410	10	1	18927000	1380	-30.50	9.50	12	4.30	-239.00	767.00	10450	20230208	-30.24	4050	20230821	80.00	10450	-30.24	20230208	4050	80.00	20230821	10450	-30.24	20230208	4050	80.00	20230821	4.21	N	373200	100	18 억		165167	N	N	0	N	00	N
160	20231103	101008	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7050	150	2	2.17	1841167250	261064	60.02	7040	7230	6770	8970	4830	6900	7052.55	0.87	0	-10686	7166	7032	6906	6772	6646	7030	6770	19	2070	100	4410	10	1	18927000	1334	-29.50	9.19	12	1.38	-239.00	767.00	10450	20230208	-32.54	4050	20230821	74.07	10450	-32.54	20230208	4050	74.07	20230821	10450	-32.54	20230208	4050	74.07	20230821	4.21	N	373200	100	18 억		165167	N	N	0	N	00	N
161	20231103	091014	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6860	-40	5	-0.58	358734550	51948	11.94	7040	7040	6770	8970	4830	6900	6905.65	0.87	0	-12775	7166	7032	6906	6772	6646	7030	6770	19	2070	100	4410	10	1	18927000	1298	-28.70	8.94	12	0.27	-239.00	767.00	10450	20230208	-34.35	4050	20230821	69.38	10450	-34.35	20230208	4050	69.38	20230821	10450	-34.35	20230208	4050	69.38	20230821	4.21	N	373200	100	18 억		165167	N	N	0	N	00	N
162	20231102	161012	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6900	30	2	0.44	2945272740	426681	55.94	6900	7040	6780	8930	4810	6870	6902.82	0.99	0	-23593	7276	7072	6696	6492	6116	7175	6595	19	2060	100	4390	10	1	18927000	1306	-28.87	9.00	12	2.25	-239.00	767.00	10450	20230208	-33.97	4050	20230821	70.37	10450	-33.97	20230208	4050	70.37	20230821	10450	-33.97	20230208	4050	70.37	20230821	4.22	N	373200	100	18 억		186879	N	N	0	N	00	N
163	20231102	151024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6930	60	2	0.87	2850225970	412906	54.14	6900	7040	6780	8930	4810	6870	6902.91	0.99	0	-24505	7276	7072	6696	6492	6116	7175	6595	19	2060	100	4390	10	1	18927000	1312	-29.00	9.04	12	2.18	-239.00	767.00	10450	20230208	-33.68	4050	20230821	71.11	10450	-33.68	20230208	4050	71.11	20230821	10450	-33.68	20230208	4050	71.11	20230821	4.22	N	373200	100	18 억		186879	N	N	0	N	00	N
164	20231102	141010	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6920	50	2	0.73	2582478460	374165	49.06	6900	7040	6780	8930	4810	6870	6902.05	0.99	0	-22240	7276	7072	6696	6492	6116	7175	6595	19	2060	100	4390	10	1	18927000	1310	-28.95	9.02	12	1.98	-239.00	767.00	10450	20230208	-33.78	4050	20230821	70.86	10450	-33.78	20230208	4050	70.86	20230821	10450	-33.78	20230208	4050	70.86	20230821	4.22	N	373200	100	18 억		186879	N	N	0	N	00	N
165	20231102	131011	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6950	80	2	1.16	2444692370	354295	46.45	6900	7040	6780	8930	4810	6870	6900.24	0.99	0	-20851	7276	7072	6696	6492	6116	7175	6595	19	2060	100	4390	10	1	18927000	1315	-29.08	9.06	12	1.87	-239.00	767.00	10450	20230208	-33.49	4050	20230821	71.60	10450	-33.49	20230208	4050	71.60	20230821	10450	-33.49	20230208	4050	71.60	20230821	4.22	N	373200	100	18 억		186879	N	N	0	N	00	N
166	20231102	121009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6910	40	2	0.58	2236064910	324172	42.50	6900	7040	6780	8930	4810	6870	6897.85	0.99	0	-32830	7276	7072	6696	6492	6116	7175	6595	19	2060	100	4390	10	1	18927000	1308	-28.91	9.01	12	1.71	-239.00	767.00	10450	20230208	-33.88	4050	20230821	70.62	10450	-33.88	20230208	4050	70.62	20230821	10450	-33.88	20230208	4050	70.62	20230821	4.22	N	373200	100	18 억		186879	N	N	0	N	00	N
167	20231102	111007	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6820	-50	5	-0.73	2039659620	295583	38.75	6900	7040	6780	8930	4810	6870	6900.55	0.99	0	-42571	7276	7072	6696	6492	6116	7175	6595	19	2060	100	4390	10	1	18927000	1291	-28.54	8.89	12	1.56	-239.00	767.00	10450	20230208	-34.74	4050	20230821	68.40	10450	-34.74	20230208	4050	68.40	20230821	10450	-34.74	20230208	4050	68.40	20230821	4.22	N	373200	100	18 억		186879	N	N	0	N	00	N
168	20231102	101009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6890	20	2	0.29	1718375610	248658	32.60	6900	7040	6780	8930	4810	6870	6910.74	0.99	0	-33623	7276	7072	6696	6492	6116	7175	6595	19	2060	100	4390	10	1	18927000	1304	-28.83	8.98	12	1.31	-239.00	767.00	10450	20230208	-34.07	4050	20230821	70.12	10450	-34.07	20230208	4050	70.12	20230821	10450	-34.07	20230208	4050	70.12	20230821	4.22	N	373200	100	18 억		186879	N	N	0	N	00	N
169	20231102	091015	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6920	50	2	0.73	882211140	127339	16.70	6900	7040	6780	8930	4810	6870	6928.45	0.99	0	-29269	7276	7072	6696	6492	6116	7175	6595	19	2060	100	4390	10	1	18927000	1310	-28.95	9.02	12	0.67	-239.00	767.00	10450	20230208	-33.78	4050	20230821	70.86	10450	-33.78	20230208	4050	70.86	20230821	10450	-33.78	20230208	4050	70.86	20230821	4.22	N	373200	100	18 억		186879	N	N	0	N	00	N
170	20231101	161004	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6870	570	2	9.05	5030600010	751918	501.11	6350	6900	6320	8190	4410	6300	6690.03	0.38	0	114623	6546	6422	6296	6172	6046	6485	6235	19	1890	100	4030	10	1	18927000	1300	-28.74	8.96	12	3.97	-239.00	767.00	10450	20230208	-34.26	4050	20230821	69.63	10450	-34.26	20230208	4050	69.63	20230821	10450	-34.26	20230208	4050	69.63	20230821	4.17	N	373200	100	18 억		71873	N	N	0	N	00	N
171	20231101	151006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6860	560	2	8.89	4726086800	707542	471.53	6350	6900	6320	8190	4410	6300	6679.58	0.38	0	116366	6546	6422	6296	6172	6046	6485	6235	19	1890	100	4030	10	1	18927000	1298	-28.70	8.94	12	3.74	-239.00	767.00	10450	20230208	-34.35	4050	20230821	69.38	10450	-34.35	20230208	4050	69.38	20230821	10450	-34.35	20230208	4050	69.38	20230821	4.17	N	373200	100	18 억		71873	N	N	0	N	00	N
172	20231101	140957	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6780	480	2	7.62	3518026710	530258	353.39	6350	6780	6320	8190	4410	6300	6634.56	0.38	0	101974	6546	6422	6296	6172	6046	6485	6235	19	1890	100	4030	10	1	18927000	1283	-28.37	8.84	12	2.80	-239.00	767.00	10450	20230208	-35.12	4050	20230821	67.41	10450	-35.12	20230208	4050	67.41	20230821	10450	-35.12	20230208	4050	67.41	20230821	4.17	N	373200	100	18 억		71873	N	N	0	N	00	N
173	20231101	131005	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6680	380	2	6.03	3164895080	477792	318.42	6350	6780	6320	8190	4410	6300	6624.00	0.38	0	94289	6546	6422	6296	6172	6046	6485	6235	19	1890	100	4030	10	1	18927000	1264	-27.95	8.71	12	2.52	-239.00	767.00	10450	20230208	-36.08	4050	20230821	64.94	10450	-36.08	20230208	4050	64.94	20230821	10450	-36.08	20230208	4050	64.94	20230821	4.17	N	373200	100	18 억		71873	N	N	0	N	00	N
174	20231101	121030	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6700	400	2	6.35	2800543030	423514	282.25	6350	6780	6320	8190	4410	6300	6612.63	0.38	0	83118	6546	6422	6296	6172	6046	6485	6235	19	1890	100	4030	10	1	18927000	1268	-28.03	8.74	12	2.24	-239.00	767.00	10450	20230208	-35.89	4050	20230821	65.43	10450	-35.89	20230208	4050	65.43	20230821	10450	-35.89	20230208	4050	65.43	20230821	4.17	N	373200	100	18 억		71873	N	N	0	N	00	N
175	20231101	111038	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6600	300	2	4.76	2211169960	335603	223.66	6350	6750	6320	8190	4410	6300	6588.65	0.38	0	62315	6546	6422	6296	6172	6046	6485	6235	19	1890	100	4030	10	1	18927000	1249	-27.62	8.60	12	1.77	-239.00	767.00	10450	20230208	-36.84	4050	20230821	62.96	10450	-36.84	20230208	4050	62.96	20230821	10450	-36.84	20230208	4050	62.96	20230821	4.17	N	373200	100	18 억		71873	N	N	0	N	00	N
176	20231101	101020	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6630	330	2	5.24	1138924660	174111	116.03	6350	6630	6320	8190	4410	6300	6541.37	0.38	0	53396	6546	6422	6296	6172	6046	6485	6235	19	1890	100	4030	10	1	18927000	1255	-27.74	8.64	12	0.92	-239.00	767.00	10450	20230208	-36.56	4050	20230821	63.70	10450	-36.56	20230208	4050	63.70	20230821	10450	-36.56	20230208	4050	63.70	20230821	4.17	N	373200	100	18 억		71873	N	N	0	N	00	N
177	20231101	091023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6430	130	2	2.06	259441760	40130	26.74	6350	6540	6320	8190	4410	6300	6465.03	0.38	0	11255	6546	6422	6296	6172	6046	6485	6235	19	1890	100	4030	10	1	18927000	1217	-26.90	8.38	12	0.21	-239.00	767.00	10450	20230208	-38.47	4050	20230821	58.77	10450	-38.47	20230208	4050	58.77	20230821	10450	-38.47	20230208	4050	58.77	20230821	4.17	N	373200	100	18 억		71873	N	N	0	N	00	N